Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0900 | 0.1020 | 0.0700 | 0.0825 | 537,900 | -0.01(-8.33%) |
Jul 30, 2020 | 0.0900 | 0.1000 | 0.0808 | 0.0900 | 274,581 | -0.01(-9.55%) |
Jul 29, 2020 | 0.1000 | 0.1200 | 0.0900 | 0.0995 | 317,742 | -0.01(-9.46%) |
Jul 28, 2020 | 0.1365 | 0.1365 | 0.1000 | 0.1099 | 297,218 | -0.01(-10.87%) |
Jul 27, 2020 | 0.1378 | 0.1378 | 0.1110 | 0.1233 | 167,081 | -0.01(-5.15%) |
Jul 24, 2020 | 0.1463 | 0.1475 | 0.0111 | 0.1300 | 132,900 | -0.01(-7.14%) |
Jul 23, 2020 | 0.1270 | 0.1480 | 0.1200 | 0.1400 | 313,212 | +0.01(+6.87%) |
Jul 22, 2020 | 0.1440 | 0.1440 | 0.1272 | 0.1310 | 187,061 | -0.01(-4.52%) |
Jul 21, 2020 | 0.1490 | 0.1500 | 0.1225 | 0.1372 | 439,510 | -0.01(-7.86%) |
Jul 20, 2020 | 0.1530 | 0.1530 | 0.1215 | 0.1489 | 526,084 | +0.02(+19.02%) |
Jul 17, 2020 | 0.1890 | 0.2500 | 0.1200 | 0.1251 | 1,310,800 | -0.05(-27.48%) |
Jul 16, 2020 | 0.1099 | 0.1900 | 0.0900 | 0.1725 | 1,934,489 | +0.07(+69.12%) |
Jul 15, 2020 | 0.0980 | 0.1040 | 0.0900 | 0.1020 | 165,479 | -0.00(-1.45%) |
Jul 14, 2020 | 0.1000 | 0.1190 | 0.0900 | 0.1035 | 324,264 | -0.01(-5.91%) |
Jul 13, 2020 | 0.1400 | 0.1419 | 0.0900 | 0.1100 | 302,710 | -0.02(-12.35%) |
Jul 10, 2020 | 0.1338 | 0.1425 | 0.1099 | 0.1255 | 393,100 | +0.02(+14.09%) |
Jul 09, 2020 | 0.1290 | 0.1290 | 0.0900 | 0.1100 | 168,741 | -0.02(-14.73%) |
Jul 08, 2020 | 0.1150 | 0.1300 | 0.0750 | 0.1290 | 244,750 | +0.01(+7.50%) |
Jul 07, 2020 | 0.1300 | 0.1350 | 0.1000 | 0.1200 | 227,424 | -0.01(-7.69%) |
Jul 06, 2020 | 0.1495 | 0.1495 | 0.1010 | 0.1300 | 640,138 | -0.00(-0.08%) |
Jul 02, 2020 | 0.0900 | 0.2080 | 0.0850 | 0.1301 | 2,296,100 | +0.05(+54.70%) |
Jul 01, 2020 | 0.0750 | 0.1025 | 0.0696 | 0.0841 | 843,701 | +0.00(+5.12%) |
Jun 30, 2020 | 0.0861 | 0.0861 | 0.0610 | 0.0800 | 760,044 | +0.00(+1.27%) |
Jun 29, 2020 | 0.0835 | 0.1049 | 0.0700 | 0.0790 | 450,623 | -0.00(-5.39%) |
Jun 26, 2020 | 0.0992 | 0.0992 | 0.0794 | 0.0835 | 111,700 | -0.00(-1.76%) |
Jun 25, 2020 | 0.1390 | 0.1390 | 0.0800 | 0.0850 | 398,702 | -0.01(-10.53%) |
Jun 24, 2020 | 0.1383 | 0.1400 | 0.0800 | 0.0950 | 497,095 | +0.01(+5.56%) |
Jun 23, 2020 | 0.1100 | 0.1413 | 0.0800 | 0.0900 | 356,484 | -0.02(-19.50%) |
Jun 22, 2020 | 0.1370 | 0.1370 | 0.1000 | 0.1118 | 221,324 | +0.00(+1.64%) |
Jun 19, 2020 | 0.1405 | 0.1500 | 0.1100 | 0.1100 | 273,400 | -0.04(-26.67%) |
Jun 18, 2020 | 0.1500 | 0.1500 | 0.1216 | 0.1500 | 220,590 | -0.02(-11.97%) |
Jun 17, 2020 | 0.1800 | 0.1999 | 0.1420 | 0.1704 | 270,436 | -0.01(-5.33%) |
Jun 16, 2020 | 0.1980 | 0.2300 | 0.1800 | 0.1800 | 267,871 | -0.02(-10.00%) |
Jun 15, 2020 | 0.2320 | 0.2900 | 0.1700 | 0.2000 | 85,517 | -0.06(-23.37%) |
Jun 12, 2020 | 0.2411 | 0.3349 | 0.2400 | 0.2610 | 67,700 | -0.02(-6.49%) |
Jun 11, 2020 | 0.3101 | 0.3500 | 0.2200 | 0.2791 | 182,143 | -0.05(-15.42%) |
Jun 10, 2020 | 0.3300 | 0.4200 | 0.2950 | 0.3300 | 285,519 | +0.01(+3.16%) |
Jun 09, 2020 | 0.3290 | 0.3400 | 0.2500 | 0.3199 | 149,960 | +0.02(+8.44%) |
Jun 08, 2020 | 0.3450 | 0.4000 | 0.2500 | 0.2950 | 197,849 | -0.05(-13.24%) |
Jun 05, 2020 | 0.2500 | 0.4400 | 0.1610 | 0.3400 | 392,600 | +0.15(+78.95%) |
Jun 04, 2020 | 0.1908 | 0.2600 | 0.1520 | 0.1900 | 291,382 | +0.01(+5.56%) |
Jun 03, 2020 | 0.1905 | 0.2385 | 0.1485 | 0.1800 | 74,362 | -0.01(-2.70%) |
Jun 02, 2020 | 0.1450 | 0.2277 | 0.1450 | 0.1850 | 66,655 | -0.02(-7.50%) |
Jun 01, 2020 | 0.2195 | 0.2397 | 0.1510 | 0.2000 | 137,124 | +0.04(+25.00%) |
May 29, 2020 | 0.2200 | 0.2400 | 0.1500 | 0.1600 | 169,800 | -0.08(-33.33%) |
May 28, 2020 | 0.3500 | 0.3500 | 0.1580 | 0.2400 | 119,926 | -0.08(-25.47%) |
May 27, 2020 | 0.4000 | 0.4000 | 0.1750 | 0.3220 | 61,400 | -0.08(-19.50%) |
May 26, 2020 | 1.230 | 1.230 | 0.2002 | 0.4000 | 62,360 | -0.72(-64.29%) |
May 21, 2020 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 1.120 | 1.120 | 1.120 | 3 | +0.00(+0.00%) | |
May 19, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 102 | -0.10(-8.57%) |
May 12, 2020 | 1.225 | 1.225 | 1.225 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 1.225 | 1.225 | 1.225 | 62 | +0.00(+0.00%) | |
May 06, 2020 | 1.225 | 1.225 | 1.225 | 0 | +0.00(+0.00%) |